日本車輌製造(7102)の株価時系列情報
日本車輌製造(7102)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 310 | 310 | 307 | 308 | 302,000 |
| 2005/12/29 | 309 | 309 | 303 | 307 | 705,000 |
| 2005/12/28 | 305 | 305 | 302 | 305 | 291,000 |
| 2005/12/27 | 303 | 305 | 302 | 303 | 338,000 |
| 2005/12/26 | 306 | 307 | 303 | 305 | 332,000 |
| 2005/12/22 | 310 | 310 | 302 | 304 | 667,000 |
| 2005/12/21 | 310 | 311 | 306 | 309 | 421,000 |
| 2005/12/20 | 304 | 307 | 301 | 307 | 369,000 |
| 2005/12/19 | 302 | 306 | 301 | 304 | 317,000 |
| 2005/12/16 | 305 | 310 | 304 | 305 | 520,000 |
| 2005/12/15 | 314 | 315 | 308 | 310 | 499,000 |
| 2005/12/14 | 318 | 320 | 311 | 314 | 880,000 |
| 2005/12/13 | 311 | 314 | 308 | 313 | 996,000 |
| 2005/12/12 | 306 | 310 | 305 | 309 | 841,000 |
| 2005/12/09 | 299 | 307 | 298 | 305 | 940,000 |
| 2005/12/08 | 304 | 305 | 300 | 301 | 616,000 |
| 2005/12/07 | 304 | 306 | 302 | 306 | 645,000 |
| 2005/12/06 | 306 | 307 | 303 | 304 | 499,000 |
| 2005/12/05 | 306 | 307 | 303 | 306 | 706,000 |
| 2005/12/02 | 306 | 306 | 303 | 305 | 903,000 |
| 2005/12/01 | 298 | 304 | 297 | 304 | 658,000 |
| 2005/11/30 | 300 | 302 | 299 | 301 | 430,000 |
| 2005/11/29 | 300 | 302 | 297 | 302 | 704,000 |
| 2005/11/28 | 297 | 302 | 295 | 300 | 1,041,000 |
| 2005/11/25 | 293 | 298 | 293 | 298 | 1,118,000 |
| 2005/11/24 | 291 | 298 | 290 | 298 | 1,549,000 |
| 2005/11/22 | 288 | 290 | 287 | 289 | 631,000 |
| 2005/11/21 | 286 | 288 | 285 | 285 | 437,000 |
| 2005/11/18 | 289 | 291 | 283 | 286 | 751,000 |
| 2005/11/17 | 290 | 291 | 286 | 288 | 682,000 |
| 2005/11/16 | 286 | 288 | 282 | 288 | 505,000 |
| 2005/11/15 | 291 | 292 | 287 | 287 | 335,000 |
| 2005/11/14 | 294 | 296 | 292 | 293 | 476,000 |
| 2005/11/11 | 293 | 298 | 293 | 295 | 504,000 |
| 2005/11/10 | 297 | 300 | 292 | 295 | 617,000 |
| 2005/11/09 | 300 | 300 | 296 | 298 | 845,000 |
| 2005/11/08 | 298 | 301 | 295 | 301 | 1,362,000 |
| 2005/11/07 | 295 | 296 | 293 | 296 | 665,000 |
| 2005/11/04 | 294 | 294 | 290 | 294 | 632,000 |
| 2005/11/02 | 295 | 296 | 290 | 292 | 807,000 |
| 2005/11/01 | 297 | 298 | 295 | 298 | 309,000 |
| 2005/10/31 | 290 | 298 | 290 | 295 | 1,240,000 |
| 2005/10/28 | 294 | 294 | 289 | 289 | 1,177,000 |
| 2005/10/27 | 281 | 293 | 281 | 289 | 1,090,000 |
| 2005/10/26 | 278 | 281 | 277 | 281 | 468,000 |
| 2005/10/25 | 278 | 278 | 275 | 276 | 235,000 |
| 2005/10/24 | 277 | 278 | 276 | 276 | 166,000 |
| 2005/10/21 | 275 | 279 | 275 | 279 | 242,000 |
| 2005/10/20 | 279 | 280 | 277 | 279 | 336,000 |
| 2005/10/19 | 277 | 279 | 277 | 278 | 612,000 |
| 2005/10/18 | 279 | 280 | 276 | 276 | 273,000 |
| 2005/10/17 | 284 | 284 | 276 | 279 | 796,000 |
| 2005/10/14 | 275 | 286 | 274 | 282 | 1,082,000 |
| 2005/10/13 | 273 | 275 | 272 | 274 | 183,000 |
| 2005/10/12 | 277 | 279 | 275 | 278 | 369,000 |
| 2005/10/11 | 270 | 276 | 268 | 275 | 375,000 |
| 2005/10/07 | 269 | 270 | 266 | 268 | 360,000 |
| 2005/10/06 | 277 | 277 | 265 | 269 | 844,000 |
| 2005/10/05 | 280 | 280 | 277 | 277 | 466,000 |
| 2005/10/04 | 280 | 281 | 278 | 281 | 518,000 |
| 2005/10/03 | 281 | 281 | 276 | 281 | 515,000 |
| 2005/09/30 | 285 | 286 | 282 | 282 | 563,000 |
| 2005/09/29 | 285 | 285 | 282 | 282 | 859,000 |
| 2005/09/28 | 280 | 284 | 280 | 283 | 436,000 |
| 2005/09/27 | 283 | 283 | 278 | 281 | 301,000 |
| 2005/09/26 | 282 | 284 | 279 | 284 | 629,000 |
| 2005/09/22 | 278 | 280 | 277 | 279 | 404,000 |
| 2005/09/21 | 281 | 281 | 279 | 280 | 564,000 |
| 2005/09/20 | 277 | 283 | 276 | 282 | 614,000 |
| 2005/09/16 | 278 | 279 | 277 | 277 | 429,000 |
| 2005/09/15 | 274 | 279 | 272 | 277 | 702,000 |
| 2005/09/14 | 273 | 274 | 272 | 274 | 156,000 |
| 2005/09/13 | 273 | 274 | 270 | 274 | 285,000 |
| 2005/09/12 | 273 | 274 | 270 | 271 | 204,000 |
| 2005/09/09 | 271 | 273 | 270 | 273 | 766,000 |
| 2005/09/08 | 271 | 273 | 270 | 271 | 239,000 |
| 2005/09/07 | 272 | 273 | 271 | 271 | 231,000 |
| 2005/09/06 | 272 | 275 | 271 | 272 | 422,000 |
| 2005/09/05 | 273 | 274 | 272 | 273 | 235,000 |
| 2005/09/02 | 272 | 273 | 271 | 272 | 196,000 |
| 2005/09/01 | 271 | 275 | 270 | 272 | 388,000 |
| 2005/08/31 | 270 | 273 | 268 | 271 | 202,000 |
| 2005/08/30 | 269 | 270 | 267 | 269 | 166,000 |
| 2005/08/29 | 272 | 272 | 267 | 269 | 254,000 |
| 2005/08/26 | 273 | 273 | 271 | 272 | 122,000 |
| 2005/08/25 | 272 | 274 | 270 | 273 | 213,000 |
| 2005/08/24 | 274 | 276 | 273 | 275 | 205,000 |
| 2005/08/23 | 275 | 278 | 274 | 276 | 402,000 |
| 2005/08/22 | 274 | 275 | 272 | 274 | 300,000 |
| 2005/08/19 | 275 | 276 | 272 | 274 | 479,000 |
| 2005/08/18 | 272 | 277 | 270 | 276 | 1,085,000 |
| 2005/08/17 | 267 | 271 | 266 | 269 | 383,000 |
| 2005/08/16 | 266 | 268 | 264 | 267 | 224,000 |
| 2005/08/15 | 263 | 265 | 263 | 264 | 148,000 |
| 2005/08/12 | 266 | 266 | 262 | 263 | 227,000 |
| 2005/08/11 | 264 | 267 | 263 | 264 | 338,000 |
| 2005/08/10 | 264 | 266 | 262 | 264 | 574,000 |
| 2005/08/09 | 258 | 262 | 257 | 262 | 273,000 |
| 2005/08/08 | 252 | 257 | 252 | 257 | 404,000 |
| 2005/08/05 | 261 | 262 | 256 | 258 | 323,000 |
| 2005/08/04 | 265 | 265 | 263 | 264 | 200,000 |
| 2005/08/03 | 265 | 266 | 264 | 264 | 221,000 |
| 2005/08/02 | 268 | 268 | 265 | 265 | 165,000 |
| 2005/08/01 | 269 | 270 | 266 | 266 | 222,000 |
| 2005/07/29 | 267 | 268 | 265 | 267 | 164,000 |
| 2005/07/28 | 270 | 270 | 267 | 267 | 168,000 |
| 2005/07/27 | 270 | 270 | 268 | 269 | 163,000 |
| 2005/07/26 | 269 | 270 | 267 | 268 | 143,000 |
| 2005/07/25 | 270 | 272 | 268 | 269 | 440,000 |
| 2005/07/22 | 268 | 272 | 268 | 272 | 299,000 |
| 2005/07/21 | 270 | 274 | 268 | 269 | 613,000 |
| 2005/07/20 | 265 | 271 | 265 | 270 | 422,000 |
| 2005/07/19 | 265 | 265 | 264 | 265 | 104,000 |
| 2005/07/15 | 267 | 267 | 265 | 265 | 196,000 |
| 2005/07/14 | 266 | 268 | 265 | 267 | 223,000 |
| 2005/07/13 | 265 | 266 | 264 | 266 | 227,000 |
| 2005/07/12 | 266 | 266 | 264 | 264 | 294,000 |
| 2005/07/11 | 268 | 268 | 263 | 264 | 363,000 |
| 2005/07/08 | 267 | 269 | 266 | 268 | 224,000 |
| 2005/07/07 | 268 | 270 | 266 | 267 | 291,000 |
| 2005/07/06 | 272 | 272 | 267 | 268 | 358,000 |
| 2005/07/05 | 276 | 276 | 272 | 274 | 1,030,000 |
| 2005/07/04 | 265 | 272 | 264 | 272 | 1,142,000 |
| 2005/07/01 | 263 | 264 | 262 | 263 | 208,000 |
| 2005/06/30 | 263 | 264 | 261 | 261 | 227,000 |
| 2005/06/29 | 262 | 264 | 262 | 263 | 268,000 |
| 2005/06/28 | 261 | 263 | 260 | 263 | 286,000 |
| 2005/06/27 | 262 | 263 | 260 | 261 | 229,000 |
| 2005/06/24 | 262 | 264 | 261 | 263 | 302,000 |
| 2005/06/23 | 263 | 264 | 261 | 264 | 334,000 |
| 2005/06/22 | 264 | 264 | 262 | 263 | 215,000 |
| 2005/06/21 | 266 | 266 | 263 | 264 | 422,000 |
| 2005/06/20 | 266 | 266 | 264 | 265 | 185,000 |
| 2005/06/17 | 264 | 268 | 264 | 267 | 504,000 |
| 2005/06/16 | 266 | 267 | 263 | 263 | 467,000 |
| 2005/06/15 | 265 | 268 | 263 | 267 | 551,000 |
| 2005/06/14 | 263 | 265 | 262 | 263 | 608,000 |
| 2005/06/13 | 263 | 264 | 261 | 262 | 587,000 |
| 2005/06/10 | 259 | 263 | 259 | 262 | 422,000 |
| 2005/06/09 | 267 | 267 | 259 | 260 | 732,000 |
| 2005/06/08 | 259 | 263 | 256 | 263 | 311,000 |
| 2005/06/07 | 259 | 260 | 256 | 258 | 300,000 |
| 2005/06/06 | 259 | 260 | 257 | 259 | 336,000 |
| 2005/06/03 | 259 | 261 | 259 | 261 | 242,000 |
| 2005/06/02 | 264 | 264 | 259 | 259 | 225,000 |
| 2005/06/01 | 262 | 263 | 258 | 260 | 380,000 |
| 2005/05/31 | 260 | 263 | 260 | 262 | 188,000 |
| 2005/05/30 | 257 | 261 | 257 | 259 | 278,000 |
| 2005/05/27 | 255 | 256 | 254 | 255 | 222,000 |
| 2005/05/26 | 253 | 256 | 253 | 255 | 219,000 |
| 2005/05/25 | 260 | 260 | 253 | 255 | 555,000 |
| 2005/05/24 | 271 | 273 | 260 | 261 | 588,000 |
| 2005/05/23 | 274 | 274 | 268 | 270 | 180,000 |
| 2005/05/20 | 273 | 273 | 267 | 269 | 249,000 |
| 2005/05/19 | 269 | 271 | 266 | 271 | 309,000 |
| 2005/05/18 | 270 | 270 | 263 | 264 | 587,000 |
| 2005/05/17 | 280 | 282 | 270 | 271 | 265,000 |
| 2005/05/16 | 278 | 282 | 277 | 279 | 224,000 |
| 2005/05/13 | 278 | 282 | 278 | 281 | 295,000 |
| 2005/05/12 | 283 | 286 | 282 | 282 | 203,000 |
| 2005/05/11 | 285 | 286 | 283 | 286 | 277,000 |
| 2005/05/10 | 286 | 290 | 285 | 289 | 326,000 |
| 2005/05/09 | 290 | 290 | 283 | 285 | 410,000 |
| 2005/05/06 | 282 | 287 | 280 | 286 | 616,000 |
| 2005/05/02 | 279 | 279 | 273 | 278 | 119,000 |
| 2005/04/28 | 278 | 278 | 275 | 277 | 203,000 |
| 2005/04/27 | 271 | 276 | 271 | 276 | 223,000 |
| 2005/04/26 | 277 | 278 | 274 | 275 | 203,000 |
| 2005/04/25 | 274 | 278 | 274 | 276 | 174,000 |
| 2005/04/22 | 278 | 278 | 275 | 277 | 241,000 |
| 2005/04/21 | 271 | 273 | 270 | 272 | 325,000 |
| 2005/04/20 | 277 | 280 | 276 | 276 | 422,000 |
| 2005/04/19 | 270 | 276 | 270 | 276 | 511,000 |
| 2005/04/18 | 262 | 271 | 262 | 267 | 732,000 |
| 2005/04/15 | 280 | 283 | 279 | 282 | 577,000 |
| 2005/04/14 | 289 | 289 | 283 | 286 | 527,000 |
| 2005/04/13 | 292 | 294 | 289 | 291 | 376,000 |
| 2005/04/12 | 295 | 297 | 292 | 292 | 388,000 |
| 2005/04/11 | 301 | 301 | 296 | 298 | 301,000 |
| 2005/04/08 | 300 | 303 | 299 | 302 | 605,000 |
| 2005/04/07 | 300 | 301 | 297 | 301 | 761,000 |
| 2005/04/06 | 302 | 303 | 298 | 301 | 1,091,000 |
| 2005/04/05 | 292 | 300 | 290 | 300 | 2,132,000 |
| 2005/04/04 | 284 | 290 | 284 | 287 | 700,000 |
| 2005/04/01 | 284 | 290 | 284 | 289 | 840,000 |
| 2005/03/31 | 285 | 291 | 284 | 291 | 404,000 |
| 2005/03/30 | 281 | 289 | 281 | 286 | 692,000 |
| 2005/03/29 | 299 | 300 | 290 | 291 | 555,000 |
| 2005/03/28 | 300 | 301 | 297 | 300 | 439,000 |
| 2005/03/25 | 306 | 307 | 303 | 305 | 1,298,000 |
| 2005/03/24 | 300 | 304 | 299 | 300 | 867,000 |
| 2005/03/23 | 306 | 306 | 300 | 302 | 558,000 |
| 2005/03/22 | 301 | 308 | 300 | 306 | 1,123,000 |
| 2005/03/18 | 299 | 302 | 299 | 299 | 403,000 |
| 2005/03/17 | 297 | 299 | 296 | 298 | 402,000 |
| 2005/03/16 | 300 | 302 | 298 | 300 | 327,000 |
| 2005/03/15 | 304 | 305 | 300 | 301 | 445,000 |
| 2005/03/14 | 305 | 305 | 302 | 303 | 595,000 |
| 2005/03/11 | 304 | 305 | 299 | 302 | 1,517,000 |
| 2005/03/10 | 297 | 305 | 296 | 301 | 1,444,000 |
| 2005/03/09 | 298 | 300 | 295 | 297 | 1,158,000 |
| 2005/03/08 | 299 | 302 | 296 | 299 | 1,343,000 |
| 2005/03/07 | 290 | 320 | 290 | 303 | 4,894,000 |
| 2005/03/04 | 288 | 289 | 284 | 287 | 667,000 |
| 2005/03/03 | 287 | 288 | 286 | 288 | 433,000 |
| 2005/03/02 | 288 | 289 | 284 | 287 | 730,000 |
| 2005/03/01 | 282 | 290 | 282 | 290 | 1,516,000 |
| 2005/02/28 | 281 | 283 | 279 | 283 | 562,000 |
| 2005/02/25 | 279 | 281 | 278 | 281 | 294,000 |
| 2005/02/24 | 277 | 280 | 276 | 280 | 370,000 |
| 2005/02/23 | 271 | 278 | 271 | 278 | 386,000 |
| 2005/02/22 | 280 | 281 | 278 | 279 | 270,000 |
| 2005/02/21 | 279 | 281 | 278 | 279 | 309,000 |
| 2005/02/18 | 277 | 280 | 277 | 280 | 460,000 |
| 2005/02/17 | 278 | 280 | 277 | 278 | 484,000 |
| 2005/02/16 | 280 | 282 | 279 | 280 | 434,000 |
| 2005/02/15 | 283 | 283 | 280 | 281 | 558,000 |
| 2005/02/14 | 282 | 286 | 281 | 283 | 1,303,000 |
| 2005/02/10 | 280 | 281 | 278 | 280 | 1,463,000 |
| 2005/02/09 | 279 | 280 | 276 | 278 | 541,000 |
| 2005/02/08 | 279 | 281 | 277 | 279 | 840,000 |
| 2005/02/07 | 278 | 282 | 277 | 281 | 2,027,000 |
| 2005/02/04 | 276 | 278 | 273 | 276 | 1,286,000 |
| 2005/02/03 | 275 | 276 | 272 | 276 | 700,000 |
| 2005/02/02 | 270 | 276 | 270 | 273 | 1,308,000 |
| 2005/02/01 | 270 | 271 | 269 | 269 | 340,000 |
| 2005/01/31 | 269 | 271 | 267 | 271 | 364,000 |
| 2005/01/28 | 271 | 271 | 268 | 269 | 274,000 |
| 2005/01/27 | 268 | 272 | 268 | 269 | 484,000 |
| 2005/01/26 | 272 | 272 | 269 | 270 | 537,000 |
| 2005/01/25 | 266 | 270 | 265 | 269 | 649,000 |
| 2005/01/24 | 263 | 268 | 262 | 266 | 399,000 |
| 2005/01/21 | 260 | 263 | 260 | 263 | 286,000 |
| 2005/01/20 | 264 | 264 | 261 | 262 | 401,000 |
| 2005/01/19 | 267 | 267 | 264 | 265 | 342,000 |
| 2005/01/18 | 269 | 269 | 265 | 266 | 493,000 |
| 2005/01/17 | 268 | 268 | 266 | 268 | 408,000 |
| 2005/01/14 | 264 | 269 | 263 | 268 | 711,000 |
| 2005/01/13 | 271 | 272 | 266 | 268 | 709,000 |
| 2005/01/12 | 273 | 274 | 269 | 271 | 864,000 |
| 2005/01/11 | 270 | 276 | 270 | 273 | 1,474,000 |
| 2005/01/07 | 273 | 273 | 266 | 267 | 1,568,000 |
| 2005/01/06 | 265 | 272 | 263 | 266 | 3,074,000 |
| 2005/01/05 | 260 | 268 | 258 | 268 | 2,943,000 |
| 2005/01/04 | 257 | 261 | 255 | 260 | 1,070,000 |